Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

107.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.689 4.689 4.689 4.689 0 +0.00(+0.00%)
Feb 27, 2007 4.774 4.774 4.689 4.689 4,603 -0.02(-0.34%)
Feb 26, 2007 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
Feb 23, 2007 4.705 4.705 4.700 4.705 959 +0.01(+0.26%)
Feb 22, 2007 4.693 4.693 4.657 4.693 3,079 -0.10(-2.11%)
Feb 21, 2007 4.794 4.794 4.794 4.794 0 +0.00(+0.00%)
Feb 20, 2007 4.729 4.794 4.713 4.794 930 +0.02(+0.42%)
Feb 16, 2007 4.817 4.817 4.774 4.774 915 +0.08(+1.64%)
Feb 15, 2007 4.782 4.794 4.697 4.697 1,607 -0.07(-1.53%)
Feb 14, 2007 4.770 4.770 4.770 4.770 247 +0.05(+1.11%)
Feb 13, 2007 4.665 4.717 4.665 4.717 494 -0.02(-0.43%)
Feb 12, 2007 4.738 4.738 4.738 4.738 0 +0.00(+0.00%)
Feb 09, 2007 4.721 4.742 4.721 4.738 4,242 -0.01(-0.12%)
Feb 08, 2007 4.847 4.851 4.717 4.743 11,787 -0.11(-2.21%)
Feb 07, 2007 4.851 4.851 4.851 4.851 1,607 +0.00(+0.00%)
Feb 06, 2007 4.810 4.851 4.810 4.851 7,171 +0.04(+0.84%)
Feb 05, 2007 4.810 4.810 4.810 4.810 1,484 +0.00(+0.00%)
Feb 02, 2007 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Feb 01, 2007 4.754 4.810 4.754 4.810 3,958 +0.07(+1.45%)
Jan 31, 2007 4.754 4.806 4.734 4.742 7,854 -0.01(-0.17%)
Jan 30, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 29, 2007 4.746 4.750 4.746 4.750 749 -0.07(-1.51%)
Jan 26, 2007 4.822 4.822 4.822 4.822 0 +0.00(+0.00%)
Jan 25, 2007 4.822 4.822 4.822 4.822 0 +0.00(+0.00%)
Jan 24, 2007 4.822 4.822 4.822 4.822 0 +0.00(+0.00%)
Jan 23, 2007 4.822 4.822 4.822 4.822 0 +0.00(+0.00%)
Jan 22, 2007 4.867 4.867 4.822 4.822 742 -0.04(-0.75%)
Jan 19, 2007 4.798 4.948 4.798 4.859 1,979 +0.13(+2.65%)
Jan 18, 2007 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Jan 17, 2007 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Jan 16, 2007 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Jan 12, 2007 5.038 5.038 4.734 4.734 5,462 -0.16(-3.22%)
Jan 11, 2007 4.891 4.891 4.891 4.891 0 +0.00(+0.00%)
Jan 10, 2007 4.911 5.021 4.891 4.891 8,411 -0.06(-1.22%)
Jan 09, 2007 5.049 5.049 4.952 4.952 5,195 -0.10(-2.00%)
Jan 08, 2007 5.021 5.053 4.984 5.053 3,723 +0.14(+2.88%)
Jan 05, 2007 4.911 4.911 4.887 4.911 4,678 +0.18(+3.71%)
Jan 04, 2007 4.734 4.736 4.734 4.736 742 -0.05(-1.14%)
Jan 03, 2007 4.822 4.822 4.742 4.790 1,236 -0.26(-5.20%)
Dec 29, 2006 5.053 5.053 5.053 5.053 247 +0.07(+1.38%)
Dec 28, 2006 4.798 4.984 4.798 4.984 541 +0.11(+2.15%)
Dec 27, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Dec 26, 2006 4.879 4.879 4.879 4.879 0 +0.00(+0.00%)
Dec 22, 2006 4.831 4.879 4.831 4.879 4,205 +0.08(+1.68%)
Dec 21, 2006 4.810 4.814 4.798 4.798 3,963 -0.02(-0.33%)
Dec 20, 2006 4.803 4.831 4.803 4.814 2,226 +0.01(+0.16%)
Dec 19, 2006 4.806 4.806 4.806 4.806 247 +0.00(+0.00%)
Dec 18, 2006 4.798 4.806 4.798 4.806 737 +0.01(+0.17%)
Dec 15, 2006 4.822 4.964 4.798 4.798 23,006 -0.00(-0.08%)
Dec 14, 2006 4.818 4.871 4.798 4.802 19,919 -0.36(-7.04%)
Dec 13, 2006 5.061 5.178 5.061 5.166 742 -0.05(-0.93%)
Dec 12, 2006 5.215 5.215 5.215 5.215 0 +0.00(+0.00%)
Dec 11, 2006 5.045 5.215 4.956 5.215 5,672 +0.20(+4.03%)
Dec 08, 2006 5.012 5.016 4.956 5.012 1,731 +0.08(+1.56%)
Dec 07, 2006 4.936 4.936 4.936 4.936 0 +0.00(+0.00%)
Dec 06, 2006 4.929 4.936 4.867 4.936 742 +0.02(+0.49%)
Dec 05, 2006 4.871 4.911 4.871 4.911 3,213 +0.02(+0.33%)
Dec 04, 2006 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.